Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.4171 USDT |
19,051,313.0760 ADA |
0.4261 USDT |
0.4028 USDT |
0.4296 USDT |
0.4100 USDT |
| 2024-07-22 |
0.4343 USDT |
17,330,350.4352 ADA |
0.4469 USDT |
0.4236 USDT |
0.4503 USDT |
0.4262 USDT |
| 2024-07-21 |
0.4314 USDT |
15,427,380.5129 ADA |
0.4373 USDT |
0.4165 USDT |
0.4486 USDT |
0.4467 USDT |
| 2024-07-20 |
0.4348 USDT |
11,908,204.7029 ADA |
0.4390 USDT |
0.4272 USDT |
0.4419 USDT |
0.4373 USDT |
| 2024-07-19 |
0.4267 USDT |
21,350,248.7513 ADA |
0.4236 USDT |
0.4146 USDT |
0.4428 USDT |
0.4389 USDT |
| 2024-07-18 |
0.4341 USDT |
16,483,813.6078 ADA |
0.4361 USDT |
0.4201 USDT |
0.4496 USDT |
0.4236 USDT |
| 2024-07-17 |
0.4452 USDT |
16,982,226.3313 ADA |
0.4381 USDT |
0.4356 USDT |
0.4565 USDT |
0.4361 USDT |
| 2024-07-16 |
0.4400 USDT |
22,530,409.1458 ADA |
0.4450 USDT |
0.4265 USDT |
0.4526 USDT |
0.4382 USDT |
| 2024-07-15 |
0.4373 USDT |
31,623,242.0493 ADA |
0.4317 USDT |
0.4310 USDT |
0.4458 USDT |
0.4451 USDT |
| 2024-07-14 |
0.4321 USDT |
21,790,789.2678 ADA |
0.4417 USDT |
0.4248 USDT |
0.4450 USDT |
0.4318 USDT |
| 2024-07-13 |
0.4305 USDT |
21,285,590.7085 ADA |
0.4165 USDT |
0.4114 USDT |
0.4466 USDT |
0.4414 USDT |
| 2024-07-12 |
0.4053 USDT |
18,754,351.3088 ADA |
0.3960 USDT |
0.3932 USDT |
0.4179 USDT |
0.4167 USDT |
| 2024-07-11 |
0.3946 USDT |
11,508,197.4624 ADA |
0.3885 USDT |
0.3845 USDT |
0.4049 USDT |
0.3958 USDT |
| 2024-07-10 |
0.3831 USDT |
8,976,047.7897 ADA |
0.3755 USDT |
0.3718 USDT |
0.3900 USDT |
0.3887 USDT |
| 2024-07-09 |
0.3724 USDT |
9,415,020.5621 ADA |
0.3691 USDT |
0.3626 USDT |
0.3809 USDT |
0.3752 USDT |
| 2024-07-08 |
0.3610 USDT |
30,945,538.5441 ADA |
0.3466 USDT |
0.3302 USDT |
0.3802 USDT |
0.3691 USDT |
| 2024-07-07 |
0.3616 USDT |
8,675,917.2263 ADA |
0.3708 USDT |
0.3445 USDT |
0.3712 USDT |
0.3464 USDT |
| 2024-07-06 |
0.3571 USDT |
16,432,378.8866 ADA |
0.3499 USDT |
0.3464 USDT |
0.3734 USDT |
0.3708 USDT |
| 2024-07-05 |
0.3383 USDT |
51,622,314.0770 ADA |
0.3623 USDT |
0.3162 USDT |
0.3623 USDT |
0.3499 USDT |
| 2024-07-04 |
0.3878 USDT |
27,677,608.8945 ADA |
0.4070 USDT |
0.3614 USDT |
0.4138 USDT |
0.3620 USDT |
| 2024-07-03 |
0.4109 USDT |
16,409,590.8704 ADA |
0.4185 USDT |
0.4003 USDT |
0.4235 USDT |
0.4069 USDT |
| 2024-07-02 |
0.4127 USDT |
13,497,378.4206 ADA |
0.4033 USDT |
0.4028 USDT |
0.4198 USDT |
0.4184 USDT |
| 2024-07-01 |
0.4008 USDT |
10,934,945.2068 ADA |
0.3926 USDT |
0.3915 USDT |
0.4086 USDT |
0.4032 USDT |
| 2024-06-30 |
0.3858 USDT |
7,389,270.4125 ADA |
0.3842 USDT |
0.3785 USDT |
0.3944 USDT |
0.3925 USDT |
| 2024-06-29 |
0.3943 USDT |
12,632,198.6523 ADA |
0.3859 USDT |
0.3833 USDT |
0.4039 USDT |
0.3841 USDT |
| 2024-06-28 |
0.3918 USDT |
21,595,460.0060 ADA |
0.3913 USDT |
0.3851 USDT |
0.3970 USDT |
0.3858 USDT |
| 2024-06-27 |
0.3849 USDT |
12,012,960.8916 ADA |
0.3851 USDT |
0.3774 USDT |
0.3941 USDT |
0.3912 USDT |
| 2024-06-26 |
0.3900 USDT |
13,059,854.2491 ADA |
0.3919 USDT |
0.3826 USDT |
0.3970 USDT |
0.3850 USDT |
| 2024-06-25 |
0.3894 USDT |
12,184,755.8433 ADA |
0.3778 USDT |
0.3770 USDT |
0.3973 USDT |
0.3917 USDT |
| 2024-06-24 |
0.3721 USDT |
15,955,070.5356 ADA |
0.3801 USDT |
0.3609 USDT |
0.3816 USDT |
0.3779 USDT |
| 2024-06-23 |
0.3867 USDT |
9,001,478.3009 ADA |
0.3845 USDT |
0.3783 USDT |
0.3932 USDT |
0.3802 USDT |
| 2024-06-22 |
0.3837 USDT |
16,552,301.1926 ADA |
0.3760 USDT |
0.3714 USDT |
0.3909 USDT |
0.3845 USDT |
| 2024-06-21 |
0.3829 USDT |
11,101,671.2620 ADA |
0.3843 USDT |
0.3735 USDT |
0.3908 USDT |
0.3759 USDT |
| 2024-06-20 |
0.3878 USDT |
10,885,117.8695 ADA |
0.3846 USDT |
0.3772 USDT |
0.3975 USDT |
0.3843 USDT |
| 2024-06-19 |
0.3890 USDT |
11,802,259.0519 ADA |
0.3837 USDT |
0.3804 USDT |
0.3979 USDT |
0.3846 USDT |
| 2024-06-18 |
0.3749 USDT |
45,243,157.7646 ADA |
0.4011 USDT |
0.3553 USDT |
0.4027 USDT |
0.3836 USDT |
| 2024-06-17 |
0.4057 USDT |
21,427,734.3583 ADA |
0.4168 USDT |
0.3900 USDT |
0.4209 USDT |
0.4011 USDT |
| 2024-06-16 |
0.4145 USDT |
4,526,834.5587 ADA |
0.4139 USDT |
0.4090 USDT |
0.4193 USDT |
0.4168 USDT |
| 2024-06-15 |
0.4121 USDT |
7,192,015.4966 ADA |
0.4120 USDT |
0.4081 USDT |
0.4158 USDT |
0.4139 USDT |
| 2024-06-14 |
0.4104 USDT |
24,730,132.1262 ADA |
0.4210 USDT |
0.3977 USDT |
0.4247 USDT |
0.4120 USDT |
| 2024-06-13 |
0.4288 USDT |
17,598,691.0902 ADA |
0.4378 USDT |
0.4190 USDT |
0.4392 USDT |
0.4210 USDT |
| 2024-06-12 |
0.4343 USDT |
28,600,416.8732 ADA |
0.4217 USDT |
0.4143 USDT |
0.4443 USDT |
0.4378 USDT |
| 2024-06-11 |
0.4270 USDT |
35,093,591.3814 ADA |
0.4407 USDT |
0.4128 USDT |
0.4418 USDT |
0.4218 USDT |
| 2024-06-10 |
0.4429 USDT |
20,905,233.2527 ADA |
0.4443 USDT |
0.4348 USDT |
0.4513 USDT |
0.4406 USDT |
| 2024-06-09 |
0.4391 USDT |
6,853,979.2191 ADA |
0.4367 USDT |
0.4318 USDT |
0.4460 USDT |
0.4441 USDT |
| 2024-06-08 |
0.4394 USDT |
16,597,576.5102 ADA |
0.4492 USDT |
0.4322 USDT |
0.4492 USDT |
0.4367 USDT |
| 2024-06-07 |
0.4594 USDT |
65,695,335.9539 ADA |
0.4582 USDT |
0.4228 USDT |
0.4902 USDT |
0.4492 USDT |
| 2024-06-06 |
0.4579 USDT |
11,708,384.3474 ADA |
0.4614 USDT |
0.4507 USDT |
0.4622 USDT |
0.4581 USDT |
| 2024-06-05 |
0.4613 USDT |
9,329,158.0380 ADA |
0.4616 USDT |
0.4572 USDT |
0.4654 USDT |
0.4612 USDT |
| 2024-06-04 |
0.4582 USDT |
12,233,416.4641 ADA |
0.4573 USDT |
0.4527 USDT |
0.4655 USDT |
0.4615 USDT |